United Bancshares, Inc. - UBOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.6	33.5	33.26	33.6	33.5	2,166
December 03, 2025	34.42	34.42	34.42	34.42	34.42	200
December 02, 2025	33.61	34.42	34.42	34.42	33.61	800
December 01, 2025	34.44	34.44	34.44	34.44	34.44	395
November 28, 2025	33.56	33.56	33.56	33.56	33.56	0
November 26, 2025	33.56	33.56	33.33	33.56	33.56	99
November 25, 2025	33.56	33.56	33.33	33.56	33.56	0
November 24, 2025	33.56	33.56	33.56	33.56	33.56	99
November 21, 2025	33.56	33.56	33.56	33.56	33.56	800
November 20, 2025	33.57	33.57	33.57	33.57	33.57	309
November 19, 2025	33.57	33.57	33.57	33.57	33.57	112
November 18, 2025	34	34	34	34	34	300
November 17, 2025	34	34	34	34.06	34	300
November 14, 2025	34.3	34.3	34.3	34.3	34.3	400
November 13, 2025	34.3	34.3	34.3	34.3	34.3	400
November 12, 2025	34.3	34.3	34.3	34.3	34.3	400
November 11, 2025	34.41	34.3	34.3	34.41	34.16	500
November 10, 2025	34.31	34.31	34.31	34.31	34.31	700
November 07, 2025	34.25	34.25	34.25	34.25	34.25	112
November 06, 2025	34.25	34.25	34.25	34.25	34.25	201
November 05, 2025	34.16	34.16	34.16	34.16	34.16	900
November 04, 2025	35.07	34.16	34.16	35.14	34.16	2,128
November 03, 2025	35.06	35.15	35.15	35.15	35.06	2,600
October 31, 2025	35.06	35.06	35.06	35.06	35.06	566
October 30, 2025	35.06	35.06	35.06	35.06	35.06	566
October 29, 2025	35.01	35.01	35.01	35.01	35.01	566
October 28, 2025	35.01	35.01	35.01	35.01	35.01	0
October 27, 2025	35.01	35.01	35.01	35.01	35.01	0
October 24, 2025	35.01	35.01	35.01	35.01	35.01	0
October 23, 2025	35.01	35.01	35.01	35.01	35.01	0
October 22, 2025	35.02	35.01	35.01	35.99	35.01	800
October 21, 2025	36.1	36.1	36.1	36.1	36.1	0
October 20, 2025	36.1	36.1	36.1	36.1	36.1	0
October 17, 2025	36.1	36.1	36.1	36.1	36.1	1
October 16, 2025	36.1	36.1	36.1	36.1	36.1	102
October 15, 2025	36.1	36.1	36.1	36.1	36.1	200
October 14, 2025	35.6	36.1	36.1	36.1	35.25	3,226
October 13, 2025	35.6	35.6	35.6	35.6	35.6	600
October 10, 2025	35.78	35.71	35.71	35.78	35.71	800
October 09, 2025	36.2	35.73	35.73	36.2	35.73	700
October 08, 2025	36.5	36.5	36.5	36.5	36.5	0
October 07, 2025	36.88	36.5	36.5	36.88	36.5	8,009
October 06, 2025	35.75	36.9	36.9	36.9	35.75	1,800
October 03, 2025	36.99	36.99	36.99	36.99	36.99	0
October 02, 2025	36.71	36.99	36.99	36.99	35.62	2,102
October 01, 2025	36.71	36.99	36.99	36.99	36.71	522
September 30, 2025	36.98	36.98	36.98	36.98	36.93	4,600
September 29, 2025	36.7	36.7	36.7	36.7	36.7	203
September 26, 2025	36.7	36.7	36.7	36.7	36.7	0
September 25, 2025	36.7	36.7	36.7	36.7	36.7	0
September 24, 2025	36.7	36.7	36.7	36.7	36.7	0
September 23, 2025	36.01	36.7	36.7	36.7	36.01	1,300
September 22, 2025	36.25	37	37	37	36.25	530
September 19, 2025	37	37	37	37	37	100
September 18, 2025	37.11	37.1	37.1	37.17	37.1	2,900
September 17, 2025	37.32	37	37	37.35	35.61	9,600
September 16, 2025	37.32	37.31	37.31	37.32	36.51	727
September 15, 2025	35.97	37.3	37.3	37.3	35.5	19,900
September 12, 2025	35	34.89	34.89	35	34.89	638
September 11, 2025	34.85	35	35	35	34.85	9,900

United Bancshares, Inc. (UBOH) OTC